DDMP REIT Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	1.510	1.540	1.500	1.510	1.080	2,052,000
2022-08-11	1.520	1.530	1.500	1.530	1.094	1,526,000
2022-08-10	1.510	1.520	1.500	1.500	1.072	810,000
2022-08-09	1.500	1.520	1.500	1.510	1.080	465,000
2022-08-08	1.500	1.520	1.500	1.500	1.072	512,000
2022-08-05	1.510	1.530	1.500	1.500	1.072	3,796,000
2022-08-04	1.520	1.540	1.510	1.510	1.080	483,000
2022-08-03	1.520	1.530	1.500	1.530	1.094	1,152,000
2022-08-02	1.510	1.540	1.500	1.520	1.087	279,000
2022-08-01	1.530	1.540	1.500	1.500	1.072	1,120,000
2022-07-29	1.540	1.550	1.530	1.530	1.094	621,000
2022-07-28	1.500	1.550	1.500	1.540	1.101	2,576,000
2022-07-27	1.520	1.530	1.510	1.510	1.080	1,115,000
2022-07-26	1.510	1.530	1.510	1.530	1.094	1,461,000
2022-07-25	1.500	1.520	1.490	1.510	1.080	1,281,000
2022-07-22	1.520	1.520	1.500	1.520	1.087	325,000
2022-07-21	1.500	1.520	1.490	1.520	1.087	819,000
2022-07-20	1.510	1.510	1.490	1.500	1.072	951,000
2022-07-19	1.500	1.500	1.480	1.490	1.065	726,000
2022-07-18	1.500	1.540	1.490	1.490	1.065	487,000
2022-07-15	1.500	1.530	1.480	1.500	1.072	1,428,000
2022-07-14	1.490	1.530	1.490	1.500	1.072	618,000
2022-07-13	1.500	1.520	1.480	1.490	1.065	1,507,000
2022-07-12	1.530	1.540	1.490	1.490	1.065	651,000
2022-07-11	1.520	1.540	1.500	1.530	1.094	1,001,000
2022-07-08	1.490	1.520	1.480	1.520	1.087	1,199,000
2022-07-07	1.490	1.500	1.470	1.470	1.051	1,841,000
2022-07-06	1.500	1.510	1.450	1.500	1.072	1,484,000
2022-07-05	1.490	1.500	1.470	1.500	1.072	732,000
2022-07-04	1.490	1.500	1.470	1.480	1.058	1,400,000
2022-07-01	1.450	1.490	1.450	1.480	1.058	1,221,000
2022-06-30	1.470	1.500	1.460	1.460	1.044	1,192,000
2022-06-29	1.450	1.470	1.450	1.470	1.051	1,344,000
2022-06-28	1.470	1.470	1.450	1.450	1.037	1,308,000
2022-06-27	1.460	1.480	1.450	1.470	1.051	647,000
2022-06-24	1.450	1.470	1.450	1.460	1.044	802,000
2022-06-23	1.480	1.490	1.450	1.470	1.051	1,495,000
2022-06-22	1.470	1.480	1.470	1.480	1.058	1,289,000
2022-06-21	1.480	1.500	1.470	1.470	1.051	2,358,000
2022-06-20	1.490	1.500	1.480	1.480	1.058	1,196,000
2022-06-17	1.500	1.500	1.480	1.490	1.065	2,287,000
2022-06-16	1.470	1.500	1.470	1.490	1.065	888,000
2022-06-15	1.490	1.510	1.480	1.480	1.058	545,000
2022-06-14	1.490	1.510	1.470	1.490	1.065	1,734,000
2022-06-13	1.510	1.510	1.470	1.490	1.065	2,511,000
2022-06-10	1.500	1.520	1.500	1.520	1.087	1,034,000
2022-06-09	1.510	1.540	1.510	1.520	1.087	3,094,000
2022-06-08	1.520	1.520	1.500	1.520	1.087	1,562,000
2022-06-07	1.540	1.550	1.510	1.520	1.087	1,491,000
2022-06-06	1.570	1.580	1.540	1.540	1.101	1,089,000
2022-06-03	1.600	1.600	1.560	1.560	1.115	1,940,000
2022-06-02	1.630	1.640	1.620	1.620	1.138	2,502,000
2022-06-01	1.630	1.650	1.630	1.640	1.152	1,942,000
2022-05-31	1.620	1.640	1.610	1.630	1.145	1,474,000
2022-05-30	1.610	1.640	1.610	1.630	1.145	1,656,000
2022-05-27	1.670	1.680	1.620	1.620	1.138	3,093,000
2022-05-26	1.670	1.690	1.660	1.670	1.173	1,628,000
2022-05-25	1.660	1.690	1.660	1.670	1.173	2,171,000
2022-05-24	1.630	1.750	1.600	1.660	1.166	3,923,000
2022-05-23	1.610	1.630	1.590	1.630	1.145	3,685,000

← NewerPage 18 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0243 PHP
2026-05-18	0.0242 PHP
2026-01-29	0.0240 PHP
2025-10-29	0.0237 PHP
2025-06-19	0.0231 PHP
2025-05-06	0.0226 PHP
2025-01-21	0.0236 PHP
2024-10-30	0.0236 PHP
2024-06-18	0.0235 PHP
2024-05-06	0.0231 PHP
2024-01-19	0.0257 PHP
2023-11-03	0.0255 PHP
2023-06-14	0.0254 PHP
2023-05-02	0.0227 PHP
2022-12-07	0.0273 PHP
2022-08-25	0.0273 PHP
2022-06-03	0.0279 PHP
2022-05-16	0.0278 PHP
2021-11-24	0.0280 PHP
2021-08-25	0.0278 PHP
2021-05-25	0.0201 PHP
2021-04-23	0.0205 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.